SHE:001382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.60	20.72	20.36	20.43	20.43	-1.45%	2,186,264
Feb 12, 2026	20.69	20.84	20.43	20.73	20.73	0.24%	2,158,067
Feb 11, 2026	20.76	20.76	20.56	20.68	20.68	0.05%	1,169,192
Feb 10, 2026	20.81	20.85	20.66	20.67	20.67	-0.67%	2,017,768
Feb 9, 2026	20.90	20.90	20.72	20.81	20.81	0.39%	2,045,783
Feb 6, 2026	20.50	20.87	20.46	20.73	20.73	0.53%	1,904,398
Feb 5, 2026	20.84	20.92	20.55	20.62	20.62	-1.48%	2,233,000
Feb 4, 2026	20.68	21.07	20.61	20.93	20.93	0.87%	2,980,119
Feb 3, 2026	20.65	20.78	20.51	20.75	20.75	1.12%	2,398,983
Feb 2, 2026	20.49	20.85	20.49	20.52	20.52	0.20%	2,985,382
Jan 30, 2026	20.42	20.59	20.20	20.48	20.48	0.29%	2,214,448
Jan 29, 2026	20.70	20.80	20.36	20.42	20.42	-1.11%	2,969,893
Jan 28, 2026	21.15	21.15	20.62	20.65	20.65	-2.36%	3,831,976
Jan 27, 2026	21.22	21.26	20.55	21.15	21.15	-0.80%	4,169,330
Jan 26, 2026	21.50	21.70	21.21	21.32	21.32	-1.11%	4,274,206
Jan 23, 2026	21.47	21.78	21.35	21.56	21.56	0.37%	4,926,950
Jan 22, 2026	21.30	21.52	21.27	21.48	21.48	0.56%	3,865,863
Jan 21, 2026	21.48	21.48	21.20	21.36	21.36	-1.11%	5,035,225
Jan 20, 2026	21.94	21.94	21.53	21.60	21.60	-2.53%	8,150,119
Jan 19, 2026	21.01	22.17	21.00	22.16	22.16	4.87%	12,657,390
Jan 16, 2026	21.51	21.65	21.00	21.13	21.13	0.91%	6,214,826
Jan 15, 2026	21.00	21.07	20.71	20.94	20.94	0.14%	3,838,706
Jan 14, 2026	21.03	21.30	20.80	20.91	20.91	-0.85%	6,595,364
Jan 13, 2026	20.88	21.32	20.67	21.09	21.09	1.01%	6,851,994
Jan 12, 2026	20.77	20.88	20.69	20.88	20.88	0.53%	3,747,433
Jan 9, 2026	20.80	20.82	20.67	20.77	20.77	-0.05%	3,010,098
Jan 8, 2026	20.66	20.78	20.57	20.78	20.78	0.48%	2,585,355
Jan 7, 2026	20.68	20.85	20.60	20.68	20.68	0.05%	2,589,408
Jan 6, 2026	20.68	20.72	20.56	20.67	20.67	0.10%	2,749,107
Jan 5, 2026	20.50	20.65	20.41	20.65	20.65	0.73%	2,332,298
Dec 31, 2025	20.48	20.61	20.46	20.50	20.50	-0.05%	1,589,736
Dec 30, 2025	20.63	20.70	20.51	20.51	20.51	-1.16%	2,084,117
Dec 29, 2025	20.65	20.86	20.62	20.75	20.75	0.29%	2,381,611
Dec 26, 2025	20.76	21.03	20.62	20.69	20.69	-0.96%	4,158,313
Dec 25, 2025	20.41	21.70	20.34	20.89	20.89	2.15%	6,100,082
Dec 24, 2025	20.32	20.59	20.20	20.45	20.45	0.99%	1,875,999
Dec 23, 2025	20.58	20.58	20.22	20.25	20.25	-1.51%	2,033,866
Dec 22, 2025	20.59	20.67	20.45	20.56	20.56	-0.15%	2,470,961
Dec 19, 2025	20.44	20.73	20.44	20.59	20.59	0.83%	2,385,681
Dec 18, 2025	20.51	20.66	20.40	20.42	20.42	-1.50%	2,657,896
Dec 17, 2025	20.65	20.83	20.26	20.73	20.73	-0.77%	4,816,855
Dec 16, 2025	20.47	21.17	20.20	20.89	20.89	2.20%	7,209,693
Dec 15, 2025	20.54	20.89	20.39	20.44	20.44	-1.35%	3,655,524
Dec 12, 2025	20.16	20.91	20.08	20.72	20.72	2.83%	6,448,458
Dec 11, 2025	20.14	20.42	20.09	20.15	20.15	-0.05%	2,242,434
Dec 10, 2025	20.30	20.34	20.02	20.16	20.16	-0.64%	1,616,200
Dec 9, 2025	20.25	20.33	20.21	20.29	20.29	0.20%	1,456,413
Dec 8, 2025	20.35	20.36	20.21	20.25	20.25	-0.34%	2,259,618
Dec 5, 2025	20.14	20.35	19.95	20.32	20.32	1.14%	1,855,991
Dec 4, 2025	20.15	20.15	19.85	20.09	20.09	0.30%	1,546,114